Dark

SPY20270319P600
SPY Mar 19 2027 600.00 Put (SPY270319P00600000)
option OPRA

EOD

Sep 10, 2026

5.97+11.589%(+0.62)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.8700	6.0000	5.6700	5.9700	+11.589%	23	4,835	0.000%
2026-09-09	5.5400	5.5400	5.3500	5.3500	+2.687%	8	4,832	+11.589%
2026-09-08	4.9400	5.2100	4.9400	5.2100	+6.110%	238	4,837	+14.587%
2026-09-04	4.8000	4.9100	4.7200	4.9100	+1.867%	30	4,772	+21.589%
2026-09-03	5.1500	5.1500	4.8200	4.8200	-8.365%	28	4,772	+23.859%
2026-09-02	5.2600	5.2600	5.2600	5.2600	-9.154%	4	4,772	+13.498%
2026-09-01	5.6600	5.8000	5.6600	5.7900	+8.427%	45	4,782	+3.109%
2026-08-31	5.6400	5.6400	5.3400	5.3400	-3.261%	97	4,783	+11.798%
2026-08-28	5.3900	5.5700	5.2800	5.5200	0.000%	35	4,767	+8.152%
2026-08-27	5.7700	5.7700	5.4600	5.5200	-4.828%	71	4,784	+8.152%
2026-08-26	5.9900	5.9900	5.8000	5.8000	-3.172%	7	4,769	+2.931%
2026-08-25	6.1800	6.1800	5.9900	5.9900	-3.543%	11	4,764	-0.334%
2026-08-24	6.2300	6.3300	6.2100	6.2100	-0.321%	21	4,762	-3.865%
2026-08-21	6.3500	6.3500	6.2300	6.2300	-6.737%	73	4,752	-4.173%
2026-08-20	6.4700	6.6800	6.4700	6.6800	+6.709%	22	4,684	-10.629%
2026-08-19	6.2700	6.3200	6.2300	6.2600	-6.006%	14	4,673	-4.633%
2026-08-18	6.7800	6.7800	6.6100	6.6600	+2.462%	60	4,671	-10.360%
2026-08-17	6.2800	6.5100	6.2400	6.5000	+5.008%	160	4,634	-8.154%
2026-08-14	6.1800	6.2500	6.1800	6.1900	-0.161%	1,564	4,638	-3.554%
2026-08-13	6.2100	6.2500	6.1400	6.2000	-1.743%	40	3,852	-3.710%
2026-08-12	6.4500	6.4500	6.3100	6.3100	-5.680%	13	3,853	-5.388%
2026-08-11	6.6000	6.6900	6.6000	6.6900	+2.294%	116	3,845	-10.762%
2026-08-10	6.5500	6.5500	6.4300	6.5400	-0.909%	55	3,767	-8.716%
2026-08-07	6.6900	6.7000	6.5900	6.6000	-1.493%	77	3,759	-9.545%
2026-08-06	6.8400	6.8400	6.6700	6.7000	-1.615%	72	3,756	-10.896%
2026-08-05	6.7400	6.8100	6.6400	6.8100	-0.873%	74	3,784	-12.335%
2026-08-04	7.1700	7.1700	6.7500	6.8700	-7.909%	109	3,728	-13.100%
2026-08-03	8.0000	8.0000	7.4600	7.4600	-8.466%	75	3,674	-19.973%
2026-07-31	8.4200	9.1000	8.1500	8.1500	-7.910%	40	3,675	-26.748%
2026-07-30	9.4800	9.7500	8.8500	8.8500	-16.823%	320	3,670	-32.542%
2026-07-29	9.3400	10.6500	8.7800	10.6400	+18.883%	222	3,657	-43.891%
2026-07-28	9.6800	9.7500	8.9500	8.9500	-9.229%	31	3,522	-33.296%
2026-07-27	9.7500	9.8600	9.7500	9.8600	-1.400%	16	3,503	-39.452%
2026-07-24	10.0100	10.0900	9.5500	10.0000	-1.865%	17	3,492	-40.300%
2026-07-23	9.9500	10.5100	9.9500	10.1900	+14.366%	24	3,488	-41.413%
2026-07-21	9.1400	9.1400	8.9100	8.9100	-7.477%	12	3,485	-32.997%
2026-07-20	9.5200	9.6300	9.2300	9.6300	-2.333%	24	3,496	-38.006%
2026-07-17	10.4200	10.4200	9.6000	9.8600	+8.950%	33	3,489	-39.452%
2026-07-16	8.7200	9.0500	8.7200	9.0500	+4.503%	304	3,492	-34.033%
2026-07-15	8.8300	8.8300	8.6600	8.6600	-3.348%	15	3,194	-31.062%
2026-07-14	9.0700	9.1300	8.9500	8.9600	-4.984%	405	3,190	-33.371%
2026-07-13	9.0500	9.4300	9.0500	9.4300	+8.766%	46	3,084	-36.691%
2026-07-10	8.8400	9.0300	8.6700	8.6700	-3.667%	183	3,059	-31.142%
2026-07-09	9.4800	9.4800	8.9700	9.0000	-4.762%	123	2,969	-33.667%
2026-07-08	9.8700	9.8700	9.4500	9.4500	+4.190%	38	2,944	-36.825%
2026-07-07	9.5700	9.5700	9.0700	9.0700	+1.002%	334	2,962	-34.179%
2026-07-06	9.1700	9.1700	8.9600	8.9800	-7.992%	11	2,853	-33.519%
2026-07-02	9.2000	10.1100	9.1400	9.7600	+2.737%	218	2,844	-38.832%
2026-07-01	9.3400	9.5000	9.3100	9.5000	+0.636%	430	2,844	-37.158%
2026-06-30	9.6100	9.6500	9.4400	9.4400	-6.719%	85	2,686	-36.758%
2026-06-29	10.2800	10.5400	10.1200	10.1200	-10.044%	38	2,623	-41.008%
2026-06-26	12.0000	12.0000	11.1200	11.2500	+1.626%	6	2,622	-46.933%
2026-06-25	11.3600	11.5300	10.9700	11.0700	-6.345%	146	2,620	-46.070%
2026-06-24	11.3700	11.8200	10.8900	11.8200	-2.956%	8	2,602	-49.492%
2026-06-23	12.1800	12.1800	12.1800	12.1800	+13.832%	3	2,598	-50.985%
2026-06-22	10.5500	10.7000	10.5400	10.7000	+1.422%	6	2,598	-44.206%
2026-06-18	10.7600	10.7800	10.5500	10.5500	-7.699%	54	2,539	-43.412%
2026-06-17	10.2900	11.7000	10.2900	11.4300	+10.542%	34	2,539	-47.769%
2026-06-16	10.0000	10.4100	10.0000	10.3400	+1.572%	28	2,539	-42.263%
2026-06-15	10.2900	10.3000	10.0700	10.1800	-16.283%	65	2,536	-41.356%
2026-06-12	12.0000	12.1600	12.0000	12.1600	+1.333%	4	2,536	-50.905%
2026-06-11	13.9900	14.0400	12.0000	12.0000	-13.043%	209	2,536	-50.250%
2026-06-10	12.5700	13.8400	12.5700	13.8000	+9.091%	14	2,538	-56.739%
2026-06-09	11.4100	14.4400	11.4100	12.6500	-1.017%	25	2,533	-52.806%
2026-06-05	11.3800	12.7800	11.3800	12.7800	+21.023%	27	2,538	-53.286%
2026-06-04	11.3900	11.3900	10.5600	10.5600	-5.376%	13	2,553	-43.466%
2026-06-03	11.1100	11.2000	11.1100	11.1600	+3.814%	10	2,560	-46.505%
2026-06-02	10.7700	10.7700	10.6700	10.7500	+1.129%	136	2,559	-44.465%
2026-06-01	10.4900	10.6300	10.4900	10.6300	+0.758%	160	2,428	-43.838%
2026-05-29	10.7900	10.7900	10.5000	10.5500	-3.122%	203	2,426	-43.412%
2026-05-28	11.5400	11.5400	10.8900	10.8900	-5.057%	71	2,422	-45.179%
2026-05-27	11.3700	11.6500	11.3600	11.4700	+0.262%	54	2,416	-47.951%
2026-05-26	11.4700	11.6000	11.3000	11.4400	-4.188%	252	2,421	-47.815%
2026-05-22	12.0200	12.0200	11.7100	11.9400	-2.451%	36	2,472	-50.000%
2026-05-21	13.0900	13.0900	12.2400	12.2400	-3.622%	5	2,467	-51.225%
2026-05-20	13.2800	13.4100	12.7000	12.7000	-4.798%	23	2,467	-52.992%
2026-05-19	13.5500	13.7100	13.2200	13.3400	+1.677%	67	2,468	-55.247%
2026-05-18	13.3600	13.5400	13.0900	13.1200	-3.458%	40	2,468	-54.497%
2026-05-15	13.7300	13.7300	13.0900	13.5900	+7.092%	11	2,468	-56.071%
2026-05-14	13.3100	13.4000	12.6900	12.6900	-4.586%	59	2,390	-52.955%
2026-05-13	13.5500	13.5500	13.2800	13.3000	-3.132%	8	2,345	-55.113%
2026-05-12	14.0600	14.3100	13.7300	13.7300	+2.006%	9	2,345	-56.519%
2026-05-11	13.7200	13.7200	13.4600	13.4600	-2.038%	17	2,345	-55.646%
2026-05-08	14.0000	14.0000	13.7100	13.7400	-2.898%	49	2,332	-56.550%
2026-05-07	14.1100	14.4100	13.9700	14.1500	-0.352%	27	2,309	-57.809%
2026-05-06	14.6800	14.6800	14.2000	14.2000	-6.209%	13	2,308	-57.958%
2026-05-05	15.2300	15.3600	15.1400	15.1400	-5.552%	5	2,308	-60.568%
2026-05-04	15.2200	16.4500	15.2200	16.0300	+4.498%	29	2,307	-62.757%
2026-05-01	15.1000	15.3400	14.6000	15.3400	-0.390%	30	2,300	-61.082%
2026-04-30	16.7300	16.7300	15.3600	15.4000	-7.452%	111	2,300	-61.234%
2026-04-29	17.1900	17.1900	16.6400	16.6400	-0.359%	6	2,301	-64.123%
2026-04-28	17.1900	17.1900	16.7000	16.7000	+1.396%	7	2,297	-64.251%
2026-04-27	16.6500	16.7700	16.4700	16.4700	-1.672%	8	2,294	-63.752%
2026-04-24	16.6100	16.7500	16.4900	16.7500	-2.786%	42	2,287	-64.358%
2026-04-23	17.1000	17.2500	16.8900	17.2300	+1.472%	11	2,280	-65.351%
2026-04-22	17.1400	17.2200	16.9800	16.9800	-6.240%	14	2,274	-64.841%
2026-04-21	16.9300	18.2800	16.9300	18.1100	+4.743%	13	2,263	-67.035%
2026-04-20	17.1500	17.3600	16.9800	17.2900	+2.611%	109	2,263	-65.471%
2026-04-17	17.2800	17.3300	16.4600	16.8500	-7.163%	125	2,241	-64.570%
2026-04-16	18.2100	18.6600	18.1500	18.1500	-0.928%	15	2,243	-67.107%
2026-04-15	18.6000	18.7300	18.3200	18.3200	-4.134%	6	2,238	-67.413%
2026-04-14	19.9300	19.9300	18.8200	19.1100	-4.925%	134	2,238	-68.760%
2026-04-13	22.1500	22.2500	20.1000	20.1000	-7.798%	50	2,217	-70.299%
2026-04-10	21.0000	21.8100	21.0000	21.8000	+1.774%	12	2,189	-72.615%
2026-04-09	22.7400	22.7400	21.3900	21.4200	-5.888%	96	2,184	-72.129%
2026-04-08	23.8100	23.8100	22.2400	22.7600	-21.679%	93	2,114	-73.770%
2026-04-07	28.1200	29.3600	28.1200	29.0600	+5.519%	24	2,134	-79.456%
2026-04-06	27.7900	27.7900	27.2500	27.5400	-7.522%	27	2,129	-78.322%
2026-04-02	32.0000	32.0000	28.6000	29.7800	+2.974%	144	2,148	-79.953%
2026-04-01	29.4100	29.5000	27.9600	28.9200	-5.798%	156	2,148	-79.357%
2026-03-31	34.4000	34.4000	30.6500	30.7000	-18.133%	46	2,101	-80.554%
2026-03-30	35.3200	38.3600	35.2500	37.5000	+1.654%	35	2,103	-84.080%
2026-03-27	34.9400	37.1600	34.2600	36.8900	+12.264%	64	2,092	-83.817%
2026-03-26	30.8800	32.8600	29.9700	32.8600	+11.769%	1,046	2,074	-81.832%
2026-03-25	28.5100	29.4000	28.5100	29.4000	-1.176%	33	2,051	-79.694%
2026-03-24	30.9700	31.3500	29.7500	29.7500	-0.034%	13	2,036	-79.933%
2026-03-23	28.0200	29.9300	27.7000	29.7600	-11.164%	60	2,026	-79.940%
2026-03-20	30.0000	33.7800	29.8600	33.5000	+14.962%	71	2,037	-82.179%
2026-03-19	31.1100	31.6200	29.1400	29.1400	+0.137%	125	1,989	-79.513%
2026-03-18	27.9800	29.1000	27.4100	29.1000	+12.009%	320	1,977	-79.485%
2026-03-17	25.4600	26.2500	25.4600	25.9800	-3.778%	55	1,954	-77.021%
2026-03-16	27.3600	27.5000	26.4100	27.0000	-8.475%	340	1,911	-77.889%
2026-03-13	26.9000	29.5000	26.9000	29.5000	+3.472%	57	1,586	-79.763%
2026-03-12	27.5500	28.5100	27.0000	28.5100	+9.654%	48	1,578	-79.060%
2026-03-11	26.0000	26.0000	26.0000	26.0000	+1.602%	1	1,550	-77.038%
2026-03-10	24.5000	25.5900	23.7500	25.5900	+0.947%	10	1,550	-76.671%
2026-03-09	29.0000	29.9900	25.2700	25.3500	-5.056%	114	1,546	-76.450%
2026-03-06	27.9200	27.9200	26.4800	26.7000	+9.024%	5	1,483	-77.640%
2026-03-05	24.2000	25.4200	24.1700	24.4900	+9.821%	23	1,483	-75.623%
2026-03-04	23.9800	23.9800	22.3000	22.3000	-10.334%	9	1,471	-73.229%
2026-03-03	26.0800	28.0300	24.8700	24.8700	+6.968%	8	1,470	-75.995%
2026-03-02	23.8500	23.8500	22.5400	23.2500	-0.895%	32	1,467	-74.323%
2026-02-27	23.2500	23.4600	23.2500	23.4600	+2.850%	4	1,440	-74.552%
2026-02-26	21.4700	22.8100	21.4700	22.8100	+6.639%	3	1,441	-73.827%
2026-02-25	21.4800	21.4800	21.3900	21.3900	-4.806%	2	1,439	-72.090%
2026-02-24	22.7600	22.8400	22.4200	22.4700	-6.879%	5	1,439	-73.431%
2026-02-23	22.1200	24.1300	22.1200	24.1300	+8.255%	23	1,440	-75.259%
2026-02-20	22.6800	22.6800	22.1200	22.2900	-6.580%	17	1,427	-73.217%
2026-02-19	23.4000	23.8600	23.4000	23.8600	+5.622%	6	1,423	-74.979%
2026-02-18	22.3100	22.5900	22.1300	22.5900	-5.362%	4	1,417	-73.572%
2026-02-17	25.3100	25.3100	23.6800	23.8700	-4.520%	9	1,416	-74.990%
2026-02-13	25.0000	25.0000	25.0000	25.0000	+7.342%	1	1,411	-76.120%
2026-02-12	21.5600	23.4600	21.5600	23.2900	+8.629%	10	1,411	-74.367%
2026-02-11	22.0700	22.0700	21.3100	21.4400	-0.325%	43	1,409	-72.155%
2026-02-10	21.5400	21.5900	21.4100	21.5100	+3.116%	68	1,380	-72.245%
2026-02-09	21.6700	21.6700	20.8500	20.8600	-5.052%	105	1,315	-71.381%
2026-02-06	23.2000	23.2000	21.9700	21.9700	-9.588%	15	1,323	-72.827%
2026-02-05	24.6900	25.1000	23.6500	24.3000	+2.101%	290	1,310	-75.432%
2026-02-04	23.8000	23.8000	23.8000	23.8000	+4.707%	1	1,184	-74.916%
2026-02-03	20.9000	22.7300	20.8900	22.7300	+9.279%	82	1,184	-73.735%
2026-02-02	20.8600	20.8600	20.4800	20.8000	-4.059%	16	1,129	-71.298%
2026-01-29	22.9800	22.9800	21.6500	21.6800	+0.978%	12	1,127	-72.463%
2026-01-28	20.6100	21.4800	20.6100	21.4700	+3.570%	20	1,124	-72.194%
2026-01-27	20.5700	20.7300	20.5300	20.7300	+0.242%	5	1,112	-71.201%
2026-01-26	20.5700	20.6800	20.5700	20.6800	-3.229%	13	1,110	-71.132%
2026-01-23	21.0100	21.3700	21.0100	21.3700	+1.424%	2	1,108	-72.064%
2026-01-22	21.0700	21.0700	21.0700	21.0700	-2.993%	1	1,109	-71.666%
2026-01-21	23.5800	23.5800	21.7200	21.7200	-9.159%	4	1,109	-72.514%
2026-01-20	23.7400	23.9100	23.0000	23.9100	+11.365%	13	1,109	-75.031%
2026-01-16	21.2300	21.4700	21.1200	21.4700	+0.140%	5	1,110	-72.194%
2026-01-15	20.8400	21.4700	20.8200	21.4400	-1.832%	6	1,110	-72.155%
2026-01-14	22.1200	22.7000	21.8400	21.8400	+2.922%	6	1,104	-72.665%
2026-01-13	20.8500	21.2200	20.8500	21.2200	+3.512%	3	1,102	-71.866%
2026-01-12	21.2700	21.2700	20.4500	20.5000	-0.678%	7	1,101	-70.878%
2026-01-09	21.4000	21.7400	20.6200	20.6400	-5.365%	35	1,097	-71.076%
2026-01-08	22.4000	22.4000	21.8100	21.8100	+2.346%	9	1,080	-72.627%
2026-01-07	21.4800	21.5800	21.3100	21.3100	-0.653%	6	1,089	-71.985%
2026-01-06	21.7000	21.9400	21.4200	21.4500	-3.160%	11	1,086	-72.168%
2026-01-05	22.1500	22.1500	22.1500	22.1500	-5.584%	2	1,073	-73.047%
2026-01-02	22.5400	23.4600	22.5400	23.4600	+8.011%	9	1,073	-74.552%
2025-12-30	21.8700	21.8700	21.7200	21.7200	-0.046%	2	1,065	-72.514%
2025-12-29	21.9600	22.1000	21.7300	21.7300	+0.509%	14	1,066	-72.526%
2025-12-26	21.4200	21.7400	21.4200	21.6200	-0.369%	1,012	1,065	-72.387%
2025-12-24	21.7000	21.7000	21.7000	21.7000	-0.504%	1	79	-72.488%
2025-12-23	21.8900	21.8900	21.7100	21.8100	-7.073%	3	79	-72.627%
2025-12-19	23.9000	23.9000	23.4700	23.4700	-7.598%	6	77	-74.563%
2025-12-18	24.5800	25.4000	24.5800	25.4000	-3.127%	12	72	-76.496%
2025-12-17	26.2200	26.2200	26.2200	26.2200	+8.347%	4	64	-77.231%
2025-12-15	23.9400	24.2000	23.9400	24.2000	-4.912%	10	60	-75.331%
2025-12-12	23.6600	25.4500	23.6600	25.4500	+8.114%	8	61	-76.542%
2025-12-11	25.2000	25.2000	23.5400	23.5400	-4.773%	6	60	-74.639%
2025-12-10	25.2500	25.2500	24.6400	24.7200	-1.160%	3	59	-75.850%
2025-12-09	25.0400	25.0400	25.0100	25.0100	-0.438%	2	57	-76.130%
2025-12-08	25.1200	25.1200	25.1200	25.1200	+3.162%	2	58	-76.234%
2025-12-05	24.6400	24.6400	24.3500	24.3500	-2.949%	2	60	-75.483%
2025-12-04	25.0900	25.0900	25.0900	25.0900	-0.947%	5	60	-76.206%
2025-12-03	25.3300	25.3300	25.3300	25.3300	-1.093%	1	55	-76.431%
2025-12-01	26.0000	26.1900	25.6100	25.6100	-0.117%	8	55	-76.689%
2025-11-28	25.5700	25.6400	25.5300	25.6400	-6.764%	4	53	-76.716%
2025-11-25	27.5000	27.5000	27.5000	27.5000	-13.793%	10	52	-78.291%
2025-11-21	33.8500	33.8500	31.9000	31.9000	-4.634%	10	46	-81.285%
2025-11-20	27.8700	33.4500	27.8700	33.4500	+7.660%	12	47	-82.152%
2025-11-19	31.3900	31.8700	30.6700	31.0700	-0.893%	13	47	-80.785%
2025-11-18	31.2400	31.4900	31.2400	31.3500	+0.804%	10	43	-80.957%
2025-11-17	29.3600	31.1600	29.3600	31.1000	+6.361%	5	43	-80.804%
2025-11-14	30.0000	30.0000	29.2400	29.2400	+1.563%	4	42	-79.583%
2025-11-13	28.8300	28.8300	28.7900	28.7900	-3.292%	5	39	-79.264%
2025-11-07	29.7800	29.7800	29.7700	29.7700	+3.873%	6	34	-79.946%
2025-11-06	28.6600	28.6600	28.6600	28.6600	+6.900%	16	28	-79.170%
2025-11-05	26.8100	26.8100	26.8100	26.8100	-6.160%	2	28	-77.732%
2025-11-04	28.5100	28.5700	28.5100	28.5700	+15.668%	2	29	-79.104%
2025-10-28	24.7500	24.7500	24.7000	24.7000	-0.443%	2	27	-75.830%
2025-10-27	24.6300	24.8100	24.6300	24.8100	0.000%	26	26	-75.937%

.dark-mode .YW0LVB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YW0LVB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P600SPY Mar 19 2027 600.00 Put (SPY270319P00600000)option OPRA

SPY20270319P600
SPY Mar 19 2027 600.00 Put (SPY270319P00600000)
option OPRA